Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pope Resource Uts (NQ: POPE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 63.69 63.69 63.69 63.69 373 +0.04(+0.07%)
Nov 29, 2017 63.50 63.69 63.48 63.65 5,212 +0.00(+0.00%)
Nov 28, 2017 63.24 63.65 63.24 63.65 1,611 +0.72(+1.14%)
Nov 27, 2017 62.93 62.93 62.93 62.93 27,919 -0.76(-1.20%)
Nov 21, 2017 63.69 63.69 63.69 12 +0.85(+1.36%)
Nov 20, 2017 62.84 62.84 62.72 62.84 1,800 +0.66(+1.06%)
Nov 16, 2017 62.18 62.18 62.18 0 -0.88(-1.39%)
Nov 15, 2017 62.62 63.06 62.62 63.06 845 +0.63(+1.02%)
Nov 14, 2017 62.43 62.43 62.43 62.43 897 -0.63(-1.01%)
Nov 13, 2017 63.06 63.06 62.93 63.06 1,118 +0.00(+0.00%)
Nov 10, 2017 63.06 63.06 63.06 63.06 750 +0.00(+0.00%)
Nov 09, 2017 62.94 63.06 62.94 63.06 655 +0.00(+0.01%)
Nov 08, 2017 62.16 63.06 62.10 63.06 2,107 +0.00(+0.00%)
Nov 07, 2017 63.06 63.06 63.06 63.06 1,294 +0.66(+1.06%)
Nov 06, 2017 63.06 63.06 62.39 62.39 1,406 +0.65(+1.06%)
Nov 03, 2017 62.75 63.06 61.74 61.74 1,371 -1.32(-2.09%)
Nov 02, 2017 63.06 63.06 63.02 63.06 1,783 +0.24(+0.39%)
Nov 01, 2017 62.39 63.06 62.39 62.82 1,702 +0.67(+1.08%)
Oct 31, 2017 62.79 62.84 62.15 62.15 1,023 -0.72(-1.15%)
Oct 30, 2017 62.87 62.87 62.87 62.87 1,127 +0.70(+1.13%)
Oct 27, 2017 62.17 62.17 62.17 62.17 293 +0.00(+0.00%)
Oct 25, 2017 62.17 62.17 62.17 0 -0.89(-1.41%)
Oct 24, 2017 62.75 63.06 62.75 63.06 1,366 +0.93(+1.50%)
Oct 20, 2017 62.13 62.13 62.13 227 -0.93(-1.48%)
Oct 19, 2017 63.06 63.06 63.06 63.06 1,405 +0.18(+0.28%)
Oct 18, 2017 62.71 63.06 62.71 62.88 2,318 +0.27(+0.44%)
Oct 17, 2017 63.82 63.82 62.59 62.61 3,447 +0.35(+0.56%)
Oct 16, 2017 63.06 63.06 62.26 62.26 6,693 -0.22(-0.36%)
Oct 13, 2017 63.06 63.06 62.04 62.48 7,393 -0.70(-1.11%)
Oct 12, 2017 63.19 63.19 63.19 63.19 246 -1.21(-1.87%)
Oct 11, 2017 64.60 64.60 64.39 64.39 539 -0.58(-0.89%)
Oct 10, 2017 65.23 65.23 64.97 64.97 365 +0.13(+0.20%)
Oct 09, 2017 64.71 64.84 64.70 64.84 904 +0.69(+1.08%)
Oct 05, 2017 64.14 64.14 64.14 11 +0.46(+0.72%)
Oct 03, 2017 63.69 63.69 63.69 94 +0.80(+1.28%)
Oct 02, 2017 62.34 63.02 62.34 62.88 737 +0.42(+0.68%)
Sep 29, 2017 61.87 62.46 61.87 62.46 271 +0.29(+0.46%)
Sep 27, 2017 62.17 62.17 62.17 22 +0.04(+0.07%)
Sep 26, 2017 62.04 62.17 62.02 62.13 2,479 +0.11(+0.18%)
Sep 25, 2017 61.95 62.17 61.91 62.02 1,909 -0.46(-0.73%)
Sep 22, 2017 62.70 62.70 62.31 62.48 1,982 +0.53(+0.85%)
Sep 21, 2017 62.62 62.62 61.86 61.95 2,322 -0.27(-0.43%)
Sep 20, 2017 62.69 62.69 62.00 62.22 1,071 -0.80(-1.27%)
Sep 19, 2017 63.06 63.06 62.88 63.02 1,470 +0.53(+0.85%)
Sep 18, 2017 62.43 62.84 61.90 62.48 1,161 +0.67(+1.08%)
Sep 15, 2017 61.55 63.06 61.55 61.82 2,648 -0.11(-0.18%)
Sep 14, 2017 60.71 62.94 60.71 61.93 552 -1.13(-1.80%)
Sep 12, 2017 63.06 63.06 63.06 0 +0.89(+1.43%)
Sep 11, 2017 62.53 62.53 62.17 62.17 614 -0.68(-1.09%)
Sep 08, 2017 63.28 63.42 62.17 62.85 1,667 -0.65(-1.02%)
Sep 07, 2017 63.50 63.50 63.50 63.50 135 -0.25(-0.40%)
Sep 06, 2017 63.25 63.76 63.25 63.76 663 +1.05(+1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.